Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.678 | 6.821 | 6.619 | 6.813 | 11,521,481 | +0.11(+1.63%) |
May 27, 2021 | 6.787 | 6.813 | 6.687 | 6.703 | 16,876,478 | -0.11(-1.60%) |
May 26, 2021 | 6.855 | 6.897 | 6.783 | 6.813 | 11,721,178 | +0.03(+0.37%) |
May 25, 2021 | 6.745 | 6.813 | 6.661 | 6.787 | 12,420,860 | +0.03(+0.37%) |
May 24, 2021 | 6.754 | 6.804 | 6.703 | 6.762 | 9,146,472 | +0.00(+0.00%) |
May 21, 2021 | 6.880 | 6.880 | 6.695 | 6.762 | 19,939,724 | -0.07(-0.99%) |
May 20, 2021 | 6.796 | 6.863 | 6.716 | 6.830 | 15,916,756 | +0.09(+1.37%) |
May 19, 2021 | 6.838 | 7.002 | 6.670 | 6.737 | 22,573,074 | -0.18(-2.55%) |
May 18, 2021 | 6.989 | 6.989 | 6.808 | 6.914 | 18,184,768 | -0.03(-0.48%) |
May 17, 2021 | 6.569 | 7.015 | 6.552 | 6.947 | 29,681,236 | +0.40(+6.17%) |
May 14, 2021 | 6.409 | 6.552 | 6.375 | 6.544 | 16,415,177 | +0.24(+3.73%) |
May 13, 2021 | 6.131 | 6.333 | 6.089 | 6.308 | 16,321,329 | +0.15(+2.46%) |
May 12, 2021 | 6.316 | 6.384 | 6.098 | 6.157 | 26,388,206 | -0.29(-4.44%) |
May 11, 2021 | 6.350 | 6.493 | 6.316 | 6.443 | 16,186,507 | -0.07(-1.03%) |
May 10, 2021 | 6.602 | 6.695 | 6.485 | 6.510 | 21,608,326 | +0.00(+0.00%) |
May 07, 2021 | 6.493 | 6.586 | 6.443 | 6.510 | 16,462,669 | +0.13(+1.98%) |
May 06, 2021 | 6.173 | 6.485 | 6.173 | 6.384 | 19,278,752 | +0.24(+3.97%) |
May 05, 2021 | 6.131 | 6.140 | 6.047 | 6.140 | 9,271,764 | +0.04(+0.69%) |
May 04, 2021 | 6.173 | 6.308 | 6.022 | 6.098 | 14,759,650 | -0.10(-1.63%) |
May 03, 2021 | 6.047 | 6.241 | 6.030 | 6.199 | 15,049,394 | +0.28(+4.69%) |
Apr 30, 2021 | 5.963 | 6.005 | 5.904 | 5.921 | 11,113,674 | -0.06(-0.98%) |
Apr 29, 2021 | 6.089 | 6.089 | 5.930 | 5.980 | 10,568,650 | -0.11(-1.80%) |
Apr 28, 2021 | 5.988 | 6.140 | 5.921 | 6.089 | 10,253,026 | +0.07(+1.12%) |
Apr 27, 2021 | 6.199 | 6.199 | 6.014 | 6.022 | 9,322,425 | -0.16(-2.58%) |
Apr 26, 2021 | 6.190 | 6.207 | 6.098 | 6.182 | 10,121,638 | +0.00(+0.00%) |
Apr 23, 2021 | 6.426 | 6.443 | 6.173 | 6.182 | 14,176,551 | -0.16(-2.52%) |
Apr 22, 2021 | 6.417 | 6.417 | 6.291 | 6.342 | 11,692,541 | -0.15(-2.33%) |
Apr 21, 2021 | 6.434 | 6.544 | 6.401 | 6.493 | 14,000,871 | +0.11(+1.71%) |
Apr 20, 2021 | 6.258 | 6.426 | 6.228 | 6.384 | 13,542,062 | +0.12(+1.88%) |
Apr 19, 2021 | 6.291 | 6.308 | 6.216 | 6.266 | 10,288,761 | -0.04(-0.67%) |
Apr 16, 2021 | 6.367 | 6.375 | 6.258 | 6.308 | 11,562,269 | +0.03(+0.54%) |
Apr 15, 2021 | 6.123 | 6.333 | 6.115 | 6.274 | 16,689,769 | +0.25(+4.19%) |
Apr 14, 2021 | 6.165 | 6.165 | 5.988 | 6.022 | 10,205,246 | -0.15(-2.45%) |
Apr 13, 2021 | 6.115 | 6.258 | 6.115 | 6.173 | 11,011,430 | +0.09(+1.52%) |
Apr 12, 2021 | 6.199 | 6.199 | 6.056 | 6.081 | 11,190,877 | -0.15(-2.43%) |
Apr 09, 2021 | 6.131 | 6.241 | 6.089 | 6.232 | 13,310,395 | -0.04(-0.67%) |
Apr 08, 2021 | 6.148 | 6.300 | 6.148 | 6.274 | 19,594,778 | +0.24(+4.04%) |
Apr 07, 2021 | 6.064 | 6.089 | 6.014 | 6.030 | 11,046,453 | -0.07(-1.10%) |
Apr 06, 2021 | 5.972 | 6.140 | 5.955 | 6.098 | 18,328,102 | +0.18(+2.98%) |
Apr 05, 2021 | 5.938 | 5.972 | 5.837 | 5.921 | 13,987,605 | +0.02(+0.28%) |
Apr 01, 2021 | 5.702 | 5.930 | 5.652 | 5.904 | 22,427,450 | +0.29(+5.25%) |
Mar 31, 2021 | 5.450 | 5.677 | 5.433 | 5.610 | 14,220,426 | +0.19(+3.57%) |
Mar 30, 2021 | 5.484 | 5.501 | 5.408 | 5.417 | 18,167,168 | -0.24(-4.17%) |
Mar 29, 2021 | 5.593 | 5.652 | 5.509 | 5.652 | 13,326,106 | +0.00(+0.00%) |
Mar 26, 2021 | 5.509 | 5.652 | 5.509 | 5.652 | 10,323,968 | +0.13(+2.28%) |
Mar 25, 2021 | 5.534 | 5.602 | 5.459 | 5.526 | 12,802,491 | -0.05(-0.91%) |
Mar 24, 2021 | 5.644 | 5.665 | 5.551 | 5.576 | 14,356,833 | -0.08(-1.34%) |
Mar 23, 2021 | 5.795 | 5.803 | 5.602 | 5.652 | 14,828,498 | -0.19(-3.17%) |
Mar 22, 2021 | 5.837 | 5.896 | 5.795 | 5.837 | 11,134,249 | +0.02(+0.29%) |
Mar 19, 2021 | 5.761 | 5.896 | 5.719 | 5.820 | 23,757,658 | +0.07(+1.17%) |
Mar 18, 2021 | 5.820 | 5.862 | 5.728 | 5.753 | 16,373,196 | -0.19(-3.12%) |
Mar 17, 2021 | 5.728 | 6.005 | 5.686 | 5.938 | 24,706,394 | +0.15(+2.62%) |
Mar 16, 2021 | 5.820 | 5.837 | 5.711 | 5.787 | 15,608,525 | +0.00(+0.00%) |
Mar 15, 2021 | 5.719 | 5.787 | 5.652 | 5.787 | 16,375,417 | +0.13(+2.23%) |
Mar 12, 2021 | 5.585 | 5.694 | 5.551 | 5.660 | 15,526,614 | -0.07(-1.17%) |
Mar 11, 2021 | 5.644 | 5.736 | 5.585 | 5.728 | 16,468,290 | +0.13(+2.41%) |
Mar 10, 2021 | 5.610 | 5.652 | 5.501 | 5.593 | 13,882,823 | +0.02(+0.30%) |
Mar 09, 2021 | 5.635 | 5.745 | 5.551 | 5.576 | 15,166,467 | +0.16(+2.95%) |
Mar 08, 2021 | 5.492 | 5.526 | 5.383 | 5.417 | 16,365,178 | -0.09(-1.68%) |
Mar 05, 2021 | 5.417 | 5.534 | 5.362 | 5.509 | 21,462,134 | +0.08(+1.55%) |
Mar 04, 2021 | 5.374 | 5.517 | 5.282 | 5.425 | 22,309,912 | +0.06(+1.10%) |
Mar 03, 2021 | 5.282 | 5.408 | 5.198 | 5.366 | 22,555,018 | -0.05(-0.93%) |
Mar 02, 2021 | 5.198 | 5.484 | 5.189 | 5.417 | 21,877,818 | +0.27(+5.19%) |